Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.89 | 25.50 | 23.89 | 24.86 | 1,482,156 | +1.06(+4.45%) |
Sep 29, 2020 | 24.69 | 25.00 | 23.63 | 23.80 | 854,639 | -0.91(-3.68%) |
Sep 28, 2020 | 25.00 | 25.15 | 24.15 | 24.71 | 1,320,531 | +0.24(+0.98%) |
Sep 25, 2020 | 23.15 | 24.49 | 22.81 | 24.47 | 1,577,900 | +1.34(+5.79%) |
Sep 24, 2020 | 23.67 | 23.68 | 22.75 | 23.13 | 1,178,303 | -0.80(-3.34%) |
Sep 23, 2020 | 23.94 | 24.74 | 23.70 | 23.93 | 1,416,811 | +0.13(+0.55%) |
Sep 22, 2020 | 21.66 | 23.81 | 21.18 | 23.80 | 2,087,203 | +2.27(+10.54%) |
Sep 21, 2020 | 21.62 | 22.00 | 21.21 | 21.53 | 815,975 | -0.49(-2.23%) |
Sep 18, 2020 | 22.53 | 22.81 | 21.67 | 22.02 | 2,173,300 | -0.46(-2.05%) |
Sep 17, 2020 | 22.49 | 23.10 | 22.22 | 22.48 | 1,033,827 | -0.45(-1.96%) |
Sep 16, 2020 | 24.70 | 24.72 | 22.79 | 22.93 | 2,370,772 | -1.36(-5.60%) |
Sep 15, 2020 | 24.00 | 24.37 | 23.71 | 24.29 | 1,281,445 | +0.49(+2.06%) |
Sep 14, 2020 | 23.49 | 23.86 | 22.52 | 23.80 | 1,317,498 | +0.23(+0.98%) |
Sep 11, 2020 | 22.70 | 23.99 | 22.40 | 23.57 | 2,836,400 | +0.98(+4.34%) |
Sep 10, 2020 | 20.10 | 23.19 | 20.00 | 22.59 | 9,489,573 | +2.45(+12.16%) |
Sep 09, 2020 | 18.99 | 20.21 | 18.61 | 20.14 | 1,677,548 | +1.54(+8.28%) |
Sep 08, 2020 | 18.02 | 19.19 | 17.75 | 18.60 | 1,321,571 | -0.02(-0.11%) |
Sep 04, 2020 | 17.77 | 18.76 | 17.02 | 18.62 | 1,945,800 | +1.34(+7.75%) |
Sep 03, 2020 | 18.43 | 18.68 | 17.01 | 17.28 | 1,180,860 | -1.20(-6.49%) |
Sep 02, 2020 | 18.17 | 19.21 | 17.52 | 18.48 | 1,639,081 | +0.59(+3.30%) |
Sep 01, 2020 | 18.40 | 18.98 | 17.83 | 17.89 | 2,081,333 | -1.02(-5.39%) |
Aug 31, 2020 | 19.29 | 19.81 | 18.76 | 18.91 | 803,719 | -0.19(-0.99%) |
Aug 28, 2020 | 19.37 | 20.05 | 19.06 | 19.10 | 681,200 | -0.07(-0.37%) |
Aug 27, 2020 | 19.61 | 19.84 | 19.13 | 19.17 | 736,423 | -0.49(-2.49%) |
Aug 26, 2020 | 19.57 | 20.16 | 19.53 | 19.66 | 829,322 | +0.11(+0.56%) |
Aug 25, 2020 | 20.02 | 20.21 | 18.92 | 19.55 | 1,388,785 | -0.48(-2.40%) |
Aug 24, 2020 | 20.92 | 21.00 | 19.13 | 20.03 | 1,908,368 | -0.79(-3.79%) |
Aug 21, 2020 | 21.62 | 21.86 | 20.43 | 20.82 | 2,231,200 | -0.50(-2.35%) |
Aug 20, 2020 | 20.99 | 22.04 | 20.85 | 21.32 | 754,136 | +0.11(+0.52%) |
Aug 19, 2020 | 20.76 | 21.50 | 20.63 | 21.21 | 993,115 | +0.46(+2.22%) |
Aug 18, 2020 | 21.07 | 21.62 | 20.41 | 20.75 | 1,076,395 | -0.35(-1.66%) |
Aug 17, 2020 | 21.86 | 22.65 | 20.92 | 21.10 | 1,221,221 | -0.49(-2.27%) |
Aug 14, 2020 | 23.10 | 23.50 | 21.20 | 21.59 | 3,821,100 | -2.76(-11.33%) |
Aug 13, 2020 | 25.12 | 26.48 | 24.10 | 24.35 | 3,020,310 | -0.71(-2.83%) |
Aug 12, 2020 | 24.25 | 25.38 | 23.58 | 25.06 | 1,008,288 | +1.17(+4.90%) |
Aug 11, 2020 | 25.09 | 25.45 | 23.24 | 23.89 | 1,280,030 | -0.92(-3.71%) |
Aug 10, 2020 | 24.36 | 25.15 | 24.22 | 24.81 | 649,407 | +0.86(+3.59%) |
Aug 07, 2020 | 24.90 | 25.60 | 23.72 | 23.95 | 983,500 | -0.82(-3.31%) |
Aug 06, 2020 | 24.67 | 25.23 | 24.09 | 24.77 | 890,064 | +0.06(+0.24%) |
Aug 05, 2020 | 25.34 | 26.21 | 23.69 | 24.71 | 1,383,724 | -0.20(-0.80%) |
Aug 04, 2020 | 26.54 | 27.75 | 24.26 | 24.91 | 3,494,882 | -1.25(-4.78%) |
Aug 03, 2020 | 24.89 | 26.18 | 24.86 | 26.16 | 2,388,173 | +1.79(+7.35%) |
Jul 31, 2020 | 23.93 | 24.80 | 23.70 | 24.37 | 1,855,100 | +0.82(+3.48%) |
Jul 30, 2020 | 22.48 | 23.85 | 21.18 | 23.55 | 2,524,883 | +0.92(+4.07%) |
Jul 29, 2020 | 21.15 | 22.65 | 21.15 | 22.63 | 1,926,720 | +1.57(+7.45%) |
Jul 28, 2020 | 20.70 | 21.30 | 20.54 | 21.06 | 1,460,963 | +0.64(+3.13%) |
Jul 27, 2020 | 19.43 | 20.44 | 19.30 | 20.42 | 1,234,867 | +1.13(+5.86%) |
Jul 24, 2020 | 19.02 | 19.50 | 18.25 | 19.29 | 645,800 | +0.12(+0.63%) |
Jul 23, 2020 | 18.79 | 19.30 | 18.44 | 19.17 | 608,946 | +0.24(+1.27%) |
Jul 22, 2020 | 19.19 | 19.36 | 18.67 | 18.93 | 501,879 | -0.18(-0.94%) |
Jul 21, 2020 | 19.70 | 19.70 | 18.83 | 19.11 | 606,952 | -0.17(-0.88%) |
Jul 20, 2020 | 19.18 | 19.95 | 19.07 | 19.28 | 532,726 | +0.25(+1.31%) |
Jul 17, 2020 | 19.35 | 19.61 | 18.52 | 19.03 | 686,600 | -0.28(-1.45%) |
Jul 16, 2020 | 18.85 | 19.53 | 18.62 | 19.31 | 666,123 | -0.02(-0.10%) |
Jul 15, 2020 | 18.63 | 21.18 | 18.60 | 19.33 | 3,799,453 | +1.00(+5.46%) |
Jul 14, 2020 | 18.00 | 18.36 | 17.47 | 18.33 | 568,237 | +0.28(+1.55%) |
Jul 13, 2020 | 19.97 | 20.10 | 18.03 | 18.05 | 1,311,373 | -1.68(-8.51%) |
Jul 10, 2020 | 18.56 | 19.80 | 18.36 | 19.73 | 1,032,000 | +1.26(+6.82%) |
Jul 09, 2020 | 19.12 | 19.12 | 17.98 | 18.47 | 681,869 | -0.51(-2.69%) |
Jul 08, 2020 | 18.45 | 19.27 | 18.37 | 18.98 | 889,136 | +0.56(+3.04%) |
Jul 07, 2020 | 18.61 | 18.91 | 18.30 | 18.42 | 599,937 | -0.34(-1.81%) |
Jul 06, 2020 | 18.46 | 18.91 | 18.24 | 18.76 | 633,489 | +0.69(+3.82%) |
Jul 02, 2020 | 18.42 | 18.49 | 17.40 | 18.07 | 448,500 | -0.06(-0.33%) |